！決算発表予定日 2024/05/07
8739東証P貸借
業種 証券・商品
スパークス・グループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,969 (24/03/22) | 1,340 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,969 (24/03/22) | 1,575 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,812 | 1,813 | 1,785 | 1,785 | -43 | -2.4 | 16,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,810 | 1,836 | 1,800 | 1,828 | +36 | +2.0 | 42,200 |
| 4/23 | 1,786 | 1,802 | 1,776 | 1,792 | +17 | +1.0 | 34,400 |
| 4/22 | 1,724 | 1,796 | 1,719 | 1,775 | +69 | +4.0 | 53,100 |
| 4/19 | 1,721 | 1,736 | 1,670 | 1,706 | -35 | -2.0 | 52,800 |
| 4/18 | 1,706 | 1,742 | 1,706 | 1,741 | +36 | +2.1 | 22,200 |
| 4/17 | 1,728 | 1,734 | 1,697 | 1,705 | -31 | -1.8 | 37,600 |
| 4/16 | 1,751 | 1,754 | 1,718 | 1,736 | -28 | -1.6 | 80,900 |
| 4/15 | 1,758 | 1,772 | 1,755 | 1,764 | -19 | -1.1 | 20,500 |
| 4/12 | 1,784 | 1,800 | 1,782 | 1,783 | +6 | +0.3 | 23,100 |
| 4/11 | 1,756 | 1,784 | 1,754 | 1,777 | +2 | +0.1 | 24,800 |
| 4/10 | 1,808 | 1,808 | 1,758 | 1,775 | -33 | -1.8 | 47,600 |
| 4/9 | 1,783 | 1,808 | 1,783 | 1,808 | +27 | +1.5 | 30,000 |
| 4/8 | 1,795 | 1,811 | 1,770 | 1,781 | -8 | -0.5 | 40,300 |
| 4/5 | 1,764 | 1,790 | 1,760 | 1,789 | 0 | 0.0 | 30,200 |
| 4/4 | 1,777 | 1,811 | 1,777 | 1,789 | +17 | +1.0 | 32,400 |
| 4/3 | 1,761 | 1,779 | 1,725 | 1,772 | -7 | -0.4 | 66,100 |
| 4/2 | 1,823 | 1,827 | 1,769 | 1,779 | -45 | -2.5 | 41,300 |
| 4/1 | 1,880 | 1,880 | 1,824 | 1,824 | -56 | -3.0 | 31,200 |
| 3/29 | 1,878 | 1,891 | 1,864 | 1,880 | +5 | +0.3 | 33,100 |
| 3/28 | 1,900 | 1,926 | 1,863 | 1,875 | -75 | -3.9 | 52,200 |
| 3/27 | 1,924 | 1,962 | 1,921 | 1,950 | +40 | +2.1 | 63,500 |
| 3/26 | 1,871 | 1,911 | 1,871 | 1,910 | +39 | +2.1 | 35,000 |
| 3/25 | 1,929 | 1,929 | 1,871 | 1,871 | -68 | -3.5 | 56,800 |
| 3/22 | 1,950 | 1,969 | 1,930 | 1,939 | -2 | -0.1 | 43,800 |
| 3/21 | 1,940 | 1,957 | 1,925 | 1,941 | +10 | +0.5 | 48,600 |
| 3/19 | 1,921 | 1,932 | 1,914 | 1,931 | +14 | +0.7 | 32,300 |
| 3/18 | 1,923 | 1,939 | 1,914 | 1,917 | -5 | -0.3 | 27,700 |
| 3/15 | 1,907 | 1,943 | 1,907 | 1,922 | -6 | -0.3 | 35,100 |
| 3/14 | 1,900 | 1,930 | 1,900 | 1,928 | +12 | +0.6 | 25,900 |
| 3/13 | 1,947 | 1,947 | 1,911 | 1,916 | -20 | -1.0 | 26,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて